Cotação atual, histórico e gráfico do papel: PYPL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PYPL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,19%	0,04	21,06	21,02	20,90	21,15	60K	45
02/10/2024	-0,33%	-0,07	21,02	20,85	20,75	21,09	313K	33
01/10/2024	-0,52%	-0,11	21,09	21,19	20,85	21,37	751K	2.747
30/09/2024	0,24%	0,05	21,20	21,15	21,02	21,48	116K	52
27/09/2024	-3,60%	-0,79	21,15	21,95	21,15	22,17	420K	71
26/09/2024	2,67%	0,57	21,94	21,37	21,36	21,94	1M	1.894
25/09/2024	0,23%	0,05	21,37	21,35	21,18	21,54	26K	55

24/09/2024	-0,23%	-0,05	21,32	21,65	21,17	21,65	2M	2.006
23/09/2024	1,04%	0,22	21,37	21,20	21,20	21,84	593K	173
20/09/2024	0,24%	0,05	21,15	21,00	20,78	21,21	304K	61
19/09/2024	5,82%	1,16	21,10	20,40	20,27	21,22	1M	124
18/09/2024	2,15%	0,42	19,94	19,12	19,00	20,07	135K	62
17/09/2024	-0,41%	-0,08	19,52	19,71	19,52	19,88	107K	38
16/09/2024	0,15%	0,03	19,60	19,37	19,36	19,64	2M	57
13/09/2024	-1,11%	-0,22	19,57	19,79	19,45	19,80	78K	47
12/09/2024	1,64%	0,32	19,79	19,60	19,57	19,81	199K	62
11/09/2024	-0,82%	-0,16	19,47	19,58	19,25	19,61	1M	66
10/09/2024	2,08%	0,40	19,63	19,50	18,93	19,63	66K	85
09/09/2024	-0,21%	-0,04	19,23	20,26	19,23	20,26	1M	71
06/09/2024	-4,27%	-0,86	19,27	20,09	19,17	20,09	90K	79
05/09/2024	0,85%	0,17	20,13	20,43	19,96	20,72	4M	86
04/09/2024	-2,06%	-0,42	19,96	20,09	19,96	20,61	395K	363
03/09/2024	-0,97%	-0,20	20,38	20,15	20,04	20,52	8M	946
02/09/2024	1,53%	0,31	20,58	20,27	20,27	20,61	66K	54
30/08/2024	-0,88%	-0,18	20,27	20,68	20,23	20,95	1M	80
29/08/2024	6,45%	1,24	20,45	19,85	19,85	20,79	2M	455
28/08/2024	-2,24%	-0,44	19,21	19,72	19,21	19,77	1M	55
27/08/2024	0,00%	0,00	19,65	19,85	19,63	19,85	2M	152
26/08/2024	0,72%	0,14	19,65	19,77	19,65	20,04	496K	85
23/08/2024	-2,21%	-0,44	19,51	20,00	19,51	20,00	2M	58
22/08/2024	1,32%	0,26	19,95	19,70	19,70	20,40	639K	1.894
21/08/2024	-0,40%	-0,08	19,69	19,72	19,42	19,83	544K	71
20/08/2024	5,72%	1,07	19,77	19,02	19,02	19,78	513K	117
19/08/2024	-0,21%	-0,04	18,70	18,75	18,53	18,82	128K	101
16/08/2024	0,86%	0,16	18,74	18,50	18,41	18,74	351K	113
15/08/2024	3,28%	0,59	18,58	18,39	18,38	18,67	1M	121
14/08/2024	2,04%	0,36	17,99	17,76	17,66	18,14	3M	113
13/08/2024	1,79%	0,31	17,63	17,33	17,33	17,98	89K	55
12/08/2024	-2,59%	-0,46	17,32	17,82	17,32	17,89	528K	162
09/08/2024	-0,11%	-0,02	17,78	17,51	17,51	18,00	557K	139
08/08/2024	0,51%	0,09	17,80	17,91	17,80	18,11	29K	40
07/08/2024	0,80%	0,14	17,71	17,77	17,71	18,21	233K	75
06/08/2024	1,68%	0,29	17,57	17,34	17,18	17,90	275K	59
05/08/2024	-2,59%	-0,46	17,28	17,29	16,90	17,47	493K	431
02/08/2024	-4,67%	-0,87	17,74	18,39	17,56	18,39	127K	160
01/08/2024	0,43%	0,08	18,61	18,53	18,53	18,95	310K	1.313
31/07/2024	3,00%	0,54	18,53	18,32	18,29	18,91	1M	271
30/07/2024	7,98%	1,33	17,99	17,93	17,65	18,30	2M	250
29/07/2024	1,59%	0,26	16,66	16,44	16,40	16,66	481K	1.450
26/07/2024	1,74%	0,28	16,40	16,41	16,16	16,49	42K	41
25/07/2024	-2,48%	-0,41	16,12	16,48	16,12	16,55	385K	103
24/07/2024	-1,31%	-0,22	16,53	16,75	16,48	16,78	420K	71
23/07/2024	-1,06%	-0,18	16,75	16,80	16,72	17,01	83K	93
22/07/2024	1,87%	0,31	16,93	16,62	16,58	16,93	251K	59
19/07/2024	-1,01%	-0,17	16,62	16,78	16,41	16,78	153K	56
18/07/2024	-0,30%	-0,05	16,79	16,91	16,70	17,00	77K	132
17/07/2024	0,24%	0,04	16,84	16,81	16,66	16,89	39K	65
16/07/2024	1,76%	0,29	16,80	16,53	16,47	16,88	456K	259
15/07/2024	-0,06%	-0,01	16,51	16,60	16,36	16,61	171K	54
12/07/2024	1,29%	0,21	16,52	16,39	16,36	16,52	279K	120
11/07/2024	2,13%	0,34	16,31	16,09	16,09	16,49	475K	56
10/07/2024	-0,19%	-0,03	15,97	16,00	15,74	16,00	416K	100
09/07/2024	-1,36%	-0,22	16,00	16,08	15,94	16,21	252K	70
08/07/2024	-1,16%	-0,19	16,22	16,43	16,05	16,44	503K	109
05/07/2024	0,67%	0,11	16,41	16,30	16,23	16,48	130K	61
04/07/2024	-2,04%	-0,34	16,30	16,56	16,26	16,58	50K	23
03/07/2024	-0,95%	-0,16	16,64	16,66	16,48	16,71	326K	105
02/07/2024	3,19%	0,52	16,80	16,50	16,50	16,80	301K	87
01/07/2024	0,12%	0,02	16,28	16,26	16,02	16,31	384K	90
28/06/2024	0,93%	0,15	16,26	16,21	16,14	16,37	98K	88
27/06/2024	-0,31%	-0,05	16,11	15,83	15,80	16,17	173K	516
26/06/2024	0,00%	0,00	16,16	16,43	16,04	16,43	322K	157
25/06/2024	0,44%	0,07	16,16	16,11	16,04	16,22	138K	69
24/06/2024	-2,54%	-0,42	16,09	16,55	16,06	16,55	158K	72
21/06/2024	0,55%	0,09	16,51	15,91	15,76	16,51	110K	66
20/06/2024	1,99%	0,32	16,42	16,06	15,99	16,42	942K	532
19/06/2024	-0,12%	-0,02	16,10	16,12	15,98	16,32	229K	70
18/06/2024	-1,35%	-0,22	16,12	16,38	16,01	16,38	347K	750
17/06/2024	0,99%	0,16	16,34	16,46	16,15	16,46	856K	162
14/06/2024	-2,59%	-0,43	16,18	16,48	16,18	16,53	1M	114
13/06/2024	-3,26%	-0,56	16,61	17,16	16,54	17,24	670K	140
12/06/2024	-0,98%	-0,17	17,17	17,51	16,99	17,67	711K	197
11/06/2024	-3,24%	-0,58	17,34	17,92	17,31	17,94	653K	66
10/06/2024	-0,22%	-0,04	17,92	18,04	17,69	18,12	355K	92
07/06/2024	2,51%	0,44	17,96	17,70	17,52	18,03	538K	115
06/06/2024	3,98%	0,67	17,52	17,03	17,03	17,77	2M	114
05/06/2024	0,90%	0,15	16,85	16,74	16,66	16,89	193K	406
04/06/2024	1,15%	0,19	16,70	16,56	16,56	16,83	94K	39
03/06/2024	0,67%	0,11	16,51	16,43	16,43	16,63	370K	167
31/05/2024	2,95%	0,47	16,40	16,31	16,17	16,55	518K	64
29/05/2024	-0,38%	-0,06	15,93	16,00	15,87	16,04	277K	1.159
28/05/2024	2,43%	0,38	15,99	16,10	15,91	16,23	934K	93
27/05/2024	-1,20%	-0,19	15,61	15,76	15,61	16,04	150K	70
24/05/2024	-0,32%	-0,05	15,80	15,93	15,80	15,97	76K	38
23/05/2024	-1,12%	-0,18	15,85	15,94	15,81	16,15	36K	53
22/05/2024	-2,14%	-0,35	16,03	16,40	15,95	16,49	453K	102
21/05/2024	-0,61%	-0,10	16,38	16,52	16,25	16,52	862K	1.691
20/05/2024	0,24%	0,04	16,48	16,66	16,35	16,66	144K	60
17/05/2024	0,06%	0,01	16,44	16,13	16,08	16,56	430K	56
16/05/2024	-1,56%	-0,26	16,43	16,35	16,30	16,53	69K	34
15/05/2024	0,24%	0,04	16,69	16,78	16,35	16,82	298K	46
14/05/2024	1,71%	0,28	16,65	16,44	16,42	16,65	1M	52
13/05/2024	1,61%	0,26	16,37	16,23	16,23	16,59	516K	63
10/05/2024	-2,25%	-0,37	16,11	16,62	16,11	16,63	333K	51
09/05/2024	1,85%	0,30	16,48	16,25	16,25	16,58	67K	48
08/05/2024	-3,69%	-0,62	16,18	16,58	16,18	16,61	617K	65
07/05/2024	0,72%	0,12	16,80	16,35	16,35	16,87	55K	62
06/05/2024	0,66%	0,11	16,68	16,72	16,49	16,76	148K	96
03/05/2024	-2,82%	-0,48	16,57	17,00	16,43	17,15	1M	1.201
02/05/2024	-1,50%	-0,26	17,05	17,10	16,84	17,24	5M	1.076
30/04/2024	0,41%	0,07	17,31	17,31	17,31	18,40	2M	1.094
29/04/2024	1,89%	0,32	17,24	16,92	16,91	17,30	11M	1.647
26/04/2024	1,50%	0,25	16,92	16,58	16,37	16,97	656K	105
25/04/2024	0,24%	0,04	16,67	16,50	16,34	16,67	196K	31
24/04/2024	-0,24%	-0,04	16,63	16,60	16,52	16,76	198K	55
23/04/2024	1,96%	0,32	16,67	16,02	16,02	16,67	675K	566
22/04/2024	1,62%	0,26	16,35	16,36	16,24	16,50	366K	63
19/04/2024	-1,77%	-0,29	16,09	16,36	16,08	16,36	55K	48
18/04/2024	-1,21%	-0,20	16,38	16,70	16,28	16,70	514K	46
17/04/2024	0,36%	0,06	16,58	16,72	16,47	16,72	120K	24
16/04/2024	1,47%	0,24	16,52	16,44	16,44	16,94	285K	78
15/04/2024	-1,57%	-0,26	16,28	16,80	16,28	16,86	204K	86
12/04/2024	-1,72%	-0,29	16,54	16,63	16,47	16,89	260K	75
11/04/2024	0,24%	0,04	16,83	16,84	16,45	16,84	202K	44
10/04/2024	-0,65%	-0,11	16,79	16,83	16,43	16,83	335K	41
09/04/2024	0,84%	0,14	16,90	16,80	16,65	16,90	161K	50
08/04/2024	0,96%	0,16	16,76	16,60	16,52	16,82	319K	107
05/04/2024	1,03%	0,17	16,60	16,23	16,23	16,60	868K	1.016
04/04/2024	-1,32%	-0,22	16,43	16,51	16,28	16,66	199K	74
03/04/2024	1,15%	0,19	16,65	16,40	16,40	16,65	412K	67
02/04/2024	-1,32%	-0,22	16,46	16,01	16,01	16,46	367K	79
01/04/2024	-1,30%	-0,22	16,68	16,90	16,50	16,92	499K	1.296
28/03/2024	1,20%	0,20	16,90	16,61	16,61	16,91	370K	710
27/03/2024	-	-	16,70	16,84	16,49	17,00	330K	74

Date,Open,High,Low,Close,Volume
03-Oct-24,21.02,21.15,20.90,21.06,60326
02-Oct-24,20.85,21.09,20.75,21.02,312889
01-Oct-24,21.19,21.37,20.85,21.09,751241
30-Sep-24,21.15,21.48,21.02,21.20,116478
27-Sep-24,21.95,22.17,21.15,21.15,420049
26-Sep-24,21.37,21.94,21.36,21.94,1474825
25-Sep-24,21.35,21.54,21.18,21.37,25713
24-Sep-24,21.65,21.65,21.17,21.32,1646522
23-Sep-24,21.20,21.84,21.20,21.37,592847
20-Sep-24,21.00,21.21,20.78,21.15,303614
19-Sep-24,20.40,21.22,20.27,21.10,1096544
18-Sep-24,19.12,20.07,19.00,19.94,134589
17-Sep-24,19.71,19.88,19.52,19.52,106869
16-Sep-24,19.37,19.64,19.36,19.60,1935640
13-Sep-24,19.79,19.80,19.45,19.57,77722
12-Sep-24,19.60,19.81,19.57,19.79,199072
11-Sep-24,19.58,19.61,19.25,19.47,1069383
10-Sep-24,19.50,19.63,18.93,19.63,65631
09-Sep-24,20.26,20.26,19.23,19.23,1298388
06-Sep-24,20.09,20.09,19.17,19.27,89663
05-Sep-24,20.43,20.72,19.96,20.13,3766561
04-Sep-24,20.09,20.61,19.96,19.96,394736
03-Sep-24,20.15,20.52,20.04,20.38,7539677
02-Sep-24,20.27,20.61,20.27,20.58,66065
30-Aug-24,20.68,20.95,20.23,20.27,1076137
29-Aug-24,19.85,20.79,19.85,20.45,2081097
28-Aug-24,19.72,19.77,19.21,19.21,1159840
27-Aug-24,19.85,19.85,19.63,19.65,1691956
26-Aug-24,19.77,20.04,19.65,19.65,495672
23-Aug-24,20.00,20.00,19.51,19.51,2040202
22-Aug-24,19.70,20.40,19.70,19.95,639305
21-Aug-24,19.72,19.83,19.42,19.69,543868
20-Aug-24,19.02,19.78,19.02,19.77,513148
19-Aug-24,18.75,18.82,18.53,18.70,127830
16-Aug-24,18.50,18.74,18.41,18.74,350661
15-Aug-24,18.39,18.67,18.38,18.58,1091041
14-Aug-24,17.76,18.14,17.66,17.99,2578673
13-Aug-24,17.33,17.98,17.33,17.63,89093
12-Aug-24,17.82,17.89,17.32,17.32,528320
09-Aug-24,17.51,18.00,17.51,17.78,557306
08-Aug-24,17.91,18.11,17.80,17.80,29375
07-Aug-24,17.77,18.21,17.71,17.71,232591
06-Aug-24,17.34,17.90,17.18,17.57,274808
05-Aug-24,17.29,17.47,16.90,17.28,492837
02-Aug-24,18.39,18.39,17.56,17.74,127317
01-Aug-24,18.53,18.95,18.53,18.61,310379
31-Jul-24,18.32,18.91,18.29,18.53,1418227
30-Jul-24,17.93,18.30,17.65,17.99,1893680
29-Jul-24,16.44,16.66,16.40,16.66,481275
26-Jul-24,16.41,16.49,16.16,16.40,41524
25-Jul-24,16.48,16.55,16.12,16.12,385483
24-Jul-24,16.75,16.78,16.48,16.53,420254
23-Jul-24,16.80,17.01,16.72,16.75,82934
22-Jul-24,16.62,16.93,16.58,16.93,251260
19-Jul-24,16.78,16.78,16.41,16.62,152933
18-Jul-24,16.91,17.00,16.70,16.79,76733
17-Jul-24,16.81,16.89,16.66,16.84,38734
16-Jul-24,16.53,16.88,16.47,16.80,456134
15-Jul-24,16.60,16.61,16.36,16.51,170835
12-Jul-24,16.39,16.52,16.36,16.52,278608
11-Jul-24,16.09,16.49,16.09,16.31,475464
10-Jul-24,16.00,16.00,15.74,15.97,415908
09-Jul-24,16.08,16.21,15.94,16.00,251606
08-Jul-24,16.43,16.44,16.05,16.22,502942
05-Jul-24,16.30,16.48,16.23,16.41,130275
04-Jul-24,16.56,16.58,16.26,16.30,50248
03-Jul-24,16.66,16.71,16.48,16.64,325554
02-Jul-24,16.50,16.80,16.50,16.80,301051
01-Jul-24,16.26,16.31,16.02,16.28,383879
28-Jun-24,16.21,16.37,16.14,16.26,98285
27-Jun-24,15.83,16.17,15.80,16.11,173105
26-Jun-24,16.43,16.43,16.04,16.16,322201
25-Jun-24,16.11,16.22,16.04,16.16,137660
24-Jun-24,16.55,16.55,16.06,16.09,158430
21-Jun-24,15.91,16.51,15.76,16.51,110476
20-Jun-24,16.06,16.42,15.99,16.42,942109
19-Jun-24,16.12,16.32,15.98,16.10,228737
18-Jun-24,16.38,16.38,16.01,16.12,346717
17-Jun-24,16.46,16.46,16.15,16.34,856055
14-Jun-24,16.48,16.53,16.18,16.18,1107429
13-Jun-24,17.16,17.24,16.54,16.61,670487
12-Jun-24,17.51,17.67,16.99,17.17,711319
11-Jun-24,17.92,17.94,17.31,17.34,652714
10-Jun-24,18.04,18.12,17.69,17.92,354968
07-Jun-24,17.70,18.03,17.52,17.96,537824
06-Jun-24,17.03,17.77,17.03,17.52,2175744
05-Jun-24,16.74,16.89,16.66,16.85,192808
04-Jun-24,16.56,16.83,16.56,16.70,94422
03-Jun-24,16.43,16.63,16.43,16.51,369557
31-May-24,16.31,16.55,16.17,16.40,518473
29-May-24,16.00,16.04,15.87,15.93,276920
28-May-24,16.10,16.23,15.91,15.99,934373
27-May-24,15.76,16.04,15.61,15.61,150210
24-May-24,15.93,15.97,15.80,15.80,75864
23-May-24,15.94,16.15,15.81,15.85,35643
22-May-24,16.40,16.49,15.95,16.03,453427
21-May-24,16.52,16.52,16.25,16.38,862090
20-May-24,16.66,16.66,16.35,16.48,143955
17-May-24,16.13,16.56,16.08,16.44,429938
16-May-24,16.35,16.53,16.30,16.43,69194
15-May-24,16.78,16.82,16.35,16.69,297768
14-May-24,16.44,16.65,16.42,16.65,1220007
13-May-24,16.23,16.59,16.23,16.37,515599
10-May-24,16.62,16.63,16.11,16.11,333018
09-May-24,16.25,16.58,16.25,16.48,67164
08-May-24,16.58,16.61,16.18,16.18,617282
07-May-24,16.35,16.87,16.35,16.80,54546
06-May-24,16.72,16.76,16.49,16.68,147923
03-May-24,17.00,17.15,16.43,16.57,1230873
02-May-24,17.10,17.24,16.84,17.05,4771530
30-Apr-24,17.31,18.40,17.31,17.31,2141464
29-Apr-24,16.92,17.30,16.91,17.24,10938532
26-Apr-24,16.58,16.97,16.37,16.92,656087
25-Apr-24,16.50,16.67,16.34,16.67,196173
24-Apr-24,16.60,16.76,16.52,16.63,198376
23-Apr-24,16.02,16.67,16.02,16.67,675446
22-Apr-24,16.36,16.50,16.24,16.35,365848
19-Apr-24,16.36,16.36,16.08,16.09,54911
18-Apr-24,16.70,16.70,16.28,16.38,513869
17-Apr-24,16.72,16.72,16.47,16.58,119821
16-Apr-24,16.44,16.94,16.44,16.52,284621
15-Apr-24,16.80,16.86,16.28,16.28,204380
12-Apr-24,16.63,16.89,16.47,16.54,260102
11-Apr-24,16.84,16.84,16.45,16.83,202205
10-Apr-24,16.83,16.83,16.43,16.79,334692
09-Apr-24,16.80,16.90,16.65,16.90,160501
08-Apr-24,16.60,16.82,16.52,16.76,318521
05-Apr-24,16.23,16.60,16.23,16.60,867777
04-Apr-24,16.51,16.66,16.28,16.43,199228
03-Apr-24,16.40,16.65,16.40,16.65,412271
02-Apr-24,16.01,16.46,16.01,16.46,367202
01-Apr-24,16.90,16.92,16.50,16.68,499408
28-Mar-24,16.61,16.91,16.61,16.90,369604
27-Mar-24,16.84,17.00,16.49,16.70,329870

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PYPL34